Haohua Chemical Science & Technology Corp., Ltd. - 600378.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	34.98	34.26	34.26	35.3	33.86	12.75M
January 13, 2026	35.39	35.04	35.04	35.69	34.39	11.83M
January 12, 2026	36.18	35.5	35.5	36.25	35.03	14.08M
January 09, 2026	34.13	35.56	35.56	35.75	33.77	14.95M
January 08, 2026	34.47	34.21	34.21	35.18	33.73	12.75M
January 07, 2026	33.7	34.27	34.27	35.48	33.55	18.81M
January 06, 2026	32.65	33.54	33.54	33.75	32.55	12.53M
January 05, 2026	32.18	32.53	32.53	32.83	32.08	10.09M
December 31, 2025	31.68	31.96	31.96	32.15	31.5	7.89M
December 30, 2025	31.5	31.66	31.66	31.97	31.33	7.02M
December 29, 2025	32.46	31.71	31.71	32.47	31.63	8.36M
December 26, 2025	32.17	32.55	32.55	32.62	31.55	11.32M
December 25, 2025	31.33	32.15	32.15	32.21	31.04	9.19M
December 24, 2025	30.99	31.29	31.29	31.36	30.62	8.52M
December 23, 2025	30.47	30.91	30.91	31.26	30.24	8.56M
December 22, 2025	30.18	30.5	30.5	30.86	29.98	6.12M
December 19, 2025	29.71	30.18	30.18	30.35	29.71	5.84M
December 18, 2025	30	29.86	29.86	30.38	29.82	5.07M
December 17, 2025	29.71	30.22	30.22	30.34	29.51	6.84M
December 16, 2025	30.31	29.75	29.75	30.7	29.46	6.39M
December 15, 2025	30.26	30.6	30.6	30.88	30.16	7.59M
December 12, 2025	29.72	30.55	30.55	30.55	29.55	11.38M
December 11, 2025	29.99	29.72	29.72	30.18	29.61	6.79M
December 10, 2025	29.67	29.86	29.86	30	29.3	5.38M
December 09, 2025	29.96	29.75	29.75	30.45	29.71	5.84M
December 08, 2025	30.2	30.05	30.05	30.3	29.8	5.61M
December 05, 2025	29.76	30.08	30.08	30.19	29.52	5.34M
December 04, 2025	29.97	29.79	29.79	30.07	29.61	4.69M
December 03, 2025	29.71	30.07	30.07	30.34	29.67	6.83M
December 02, 2025	29.9	29.63	29.63	29.9	29.58	5.99M
December 01, 2025	30.3	30.05	30.05	30.6	29.81	8.09M
November 28, 2025	29.69	30.17	30.17	30.35	29.6	7.56M
November 27, 2025	29.34	29.58	29.58	30	29.28	6.43M
November 26, 2025	29.51	29.34	29.34	29.77	29.23	6.43M
November 25, 2025	29.5	29.47	29.47	29.99	29.4	7.73M
November 24, 2025	29.37	29.28	29.28	29.78	28.9	8.8M
November 21, 2025	30.3	29.11	29.11	30.68	29.06	11.32M
November 20, 2025	31.81	30.85	30.85	32.25	30.76	9.73M
November 19, 2025	31.72	31.59	31.59	32.35	31.34	6.47M
November 18, 2025	32.34	31.85	31.85	32.9	31.71	10.15M
November 17, 2025	33.23	32.39	32.39	33.5	32.02	11.34M
November 14, 2025	32.8	32.85	32.85	33.5	32.5	11.34M
November 13, 2025	32.9	33.28	33.28	34.15	32.74	24.2M
November 12, 2025	31.97	32.72	32.72	32.85	31.25	16.22M
November 11, 2025	32.33	32.24	32.24	32.9	31.94	11.85M
November 10, 2025	32.85	32.47	32.47	33.62	32.32	18.26M
November 07, 2025	31.6	32.42	32.42	32.95	31.58	15.06M
November 06, 2025	30.77	31.76	31.76	32.04	30.68	13.4M
November 05, 2025	30.19	30.9	30.9	31.17	30.06	10.6M
November 04, 2025	31.19	30.71	30.71	31.69	30.45	11.93M
November 03, 2025	31.65	31.19	31.19	31.79	30.52	16.75M
October 31, 2025	31.78	31.73	31.73	32.77	31.64	19.16M
October 30, 2025	32.35	31.78	31.78	33.33	31.67	30.52M
October 29, 2025	31	31.56	31.56	32.18	30.73	25.32M
October 28, 2025	29.18	30.3	30.3	30.48	29.04	11.39M
October 27, 2025	29.2	29.18	29.18	29.7	28.93	9.18M
October 24, 2025	28.78	28.99	28.99	29.04	28.53	6.57M
October 23, 2025	28.3	28.79	28.79	28.81	27.96	5.74M
October 22, 2025	28.5	28.45	28.45	28.68	28.01	5.89M
October 21, 2025	28.63	28.62	28.62	28.94	28.5	6.34M

Haohua Chemical Science & Technology Corp., Ltd. (600378.SS) SHH